Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (NY: URG )

1.780 +0.060 (+3.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 0.9110 0.9198 0.9000 0.9135 127,313 +0.00(+0.32%)
May 28, 2015 0.9020 0.9213 0.9020 0.9106 114,681 -0.01(-1.02%)
May 27, 2015 0.9366 0.9366 0.9200 0.9200 88,646 +0.01(+1.09%)
May 26, 2015 0.9300 0.9301 0.9100 0.9101 202,396 -0.02(-2.55%)
May 22, 2015 0.9300 0.9339 0.9339 0.9339 245,000 +0.00(+0.42%)
May 21, 2015 0.9460 0.9475 0.9212 0.9300 120,796 -0.01(-1.59%)
May 20, 2015 0.9464 0.9464 0.9200 0.9450 298,592 +0.00(+0.08%)
May 19, 2015 0.9401 0.9561 0.9389 0.9442 446,544 -0.02(-1.85%)
May 18, 2015 0.9700 0.9900 0.9600 0.9620 171,170 -0.01(-0.82%)
May 15, 2015 1.010 1.040 0.9600 0.9700 486,018 -0.07(-6.73%)
May 14, 2015 1.050 1.070 1.010 1.040 765,173 +0.01(+0.97%)
May 13, 2015 0.9800 1.030 0.9507 1.030 623,029 +0.06(+6.19%)
May 12, 2015 0.9288 0.9700 0.9200 0.9700 261,644 +0.04(+4.86%)
May 11, 2015 0.9200 0.9300 0.9200 0.9250 74,663 +0.00(+0.00%)
May 08, 2015 0.9300 0.9300 0.9042 0.9250 151,301 +0.01(+0.54%)
May 07, 2015 0.9500 0.9531 0.9000 0.9200 399,014 -0.02(-2.13%)
May 06, 2015 0.9300 0.9709 0.9260 0.9400 291,684 +0.01(+1.08%)
May 05, 2015 1.000 1.000 0.9300 0.9300 438,371 -0.07(-7.00%)
May 04, 2015 0.9305 1.000 0.9305 1.000 313,057 +0.06(+6.38%)
May 01, 2015 0.9600 0.9786 0.9322 0.9400 228,715 -0.02(-2.08%)
Apr 30, 2015 1.010 1.010 0.9500 0.9600 547,196 -0.04(-4.00%)
Apr 29, 2015 1.000 1.050 0.9900 1.000 401,038 +0.00(+0.20%)
Apr 28, 2015 1.000 1.050 0.9800 0.9980 662,176 +0.02(+1.66%)
Apr 27, 2015 1.050 1.050 0.9817 0.9817 441,075 -0.06(-5.61%)
Apr 24, 2015 1.020 1.065 1.010 1.040 714,038 +0.01(+0.97%)
Apr 23, 2015 1.040 1.050 1.000 1.030 1,189,224 +0.01(+0.98%)
Apr 22, 2015 0.9500 1.040 0.9215 1.020 1,332,299 +0.07(+7.37%)
Apr 21, 2015 0.9300 0.9500 0.9200 0.9500 364,406 +0.02(+1.93%)
Apr 20, 2015 0.9100 0.9400 0.8983 0.9320 386,103 +0.04(+4.72%)
Apr 17, 2015 0.9000 0.9100 0.8618 0.8900 161,955 -0.00(-0.55%)
Apr 16, 2015 0.8800 0.9008 0.8620 0.8949 103,028 -0.01(-0.57%)
Apr 15, 2015 0.8700 0.9210 0.8700 0.9000 310,335 +0.00(+0.00%)
Apr 14, 2015 0.8900 0.9100 0.8693 0.9000 210,381 +0.02(+2.27%)
Apr 13, 2015 0.8375 0.8968 0.8200 0.8800 515,825 +0.03(+3.14%)
Apr 10, 2015 0.8600 0.8783 0.8350 0.8532 350,268 -0.01(-1.12%)
Apr 09, 2015 0.9000 0.9000 0.8629 0.8629 194,002 -0.04(-4.12%)
Apr 08, 2015 0.8356 0.9300 0.8356 0.9000 350,353 -0.03(-3.23%)
Apr 07, 2015 0.9200 0.9430 0.9005 0.9300 300,891 +0.01(+1.31%)
Apr 06, 2015 0.9300 0.9684 0.9150 0.9180 156,970 -0.03(-3.37%)
Apr 02, 2015 0.9300 0.9500 0.9500 0.9500 105,900 +0.02(+2.15%)
Apr 01, 2015 0.9500 0.9500 0.9112 0.9300 214,669 -0.02(-2.11%)
Mar 31, 2015 0.9900 0.9900 0.9320 0.9500 558,197 -0.04(-4.04%)
Mar 30, 2015 1.000 1.000 0.9350 0.9900 221,832 -0.01(-1.00%)
Mar 27, 2015 1.030 1.030 0.9643 1.000 119,822 +0.00(+0.00%)
Mar 26, 2015 0.9999 1.030 0.9800 1.000 247,138 +0.03(+3.09%)
Mar 25, 2015 1.030 1.040 0.9700 0.9700 494,971 -0.04(-3.96%)
Mar 24, 2015 0.9797 1.020 0.9650 1.010 305,107 +0.04(+4.12%)
Mar 23, 2015 0.9500 0.9901 0.9498 0.9700 171,807 +0.02(+2.11%)
Mar 20, 2015 0.9798 0.9877 0.9500 0.9500 199,088 -0.02(-1.90%)
Mar 19, 2015 0.9301 0.9809 0.9300 0.9684 74,432 +0.01(+0.88%)
Mar 18, 2015 0.9400 0.9600 0.9400 0.9600 88,105 +0.01(+0.84%)
Mar 17, 2015 0.9800 0.9800 0.9300 0.9520 179,906 -0.03(-3.15%)
Mar 16, 2015 0.9500 0.9830 0.9100 0.9830 186,497 +0.05(+5.13%)
Mar 13, 2015 0.9500 0.9700 0.9200 0.9350 276,209 -0.02(-2.60%)
Mar 12, 2015 0.9800 0.9900 0.9545 0.9600 147,753 -0.01(-0.78%)
Mar 11, 2015 0.9800 1.000 0.9506 0.9675 185,593 +0.01(+0.78%)
Mar 10, 2015 1.020 1.030 0.9500 0.9600 703,373 -0.06(-5.88%)
Mar 09, 2015 1.060 1.060 1.020 1.020 352,205 +0.00(+0.00%)
Mar 06, 2015 1.070 1.070 0.9800 1.020 1,583,665 -0.03(-2.86%)
Mar 05, 2015 0.9400 1.080 0.9374 1.050 2,546,457 +0.11(+12.02%)
Mar 04, 2015 0.9200 0.9700 0.9200 0.9373 380,432 +0.02(+1.88%)
Mar 03, 2015 0.8800 0.9300 0.8800 0.9200 214,571 +0.04(+4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.